Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.50 | -5.38% | 7,800 | 0 | 0 |
7.80
9.60
8.80
|
2 tháng
(2024-07-22) |
0.19 | 2.15% | 22,100 | 300 | 0.0 |
7.73
9.69
8.80
|
3 tháng
(2024-06-21) |
-0.30 | -3.34% | 25,800 | 1,100 | 0.0 |
7.73
9.69
8.80
|
6 tháng
(2024-03-25) |
-2.36 | -21.15% | 56,200 | 2,600 | 0.0 |
7.73
11.16
8.80
|
12 tháng
(2023-10-13) |
0.19 | 2.15% | 80,900 | 7,700 | 0.1 |
7.73
11.16
8.80
|
24 tháng
(2022-09-30) |
-0.01 | -0.12% | 1,282,061 | 8,700 | 0.1 |
7.73
13.31
8.80
|
36 tháng
(2021-10-05) |
-0.21 | -2.29% | 2,303,530 | 8,800 | 0.1 |
7.73
13.31
8.80
|
60 tháng
(2021-03-10) |
-1.58 | -15.20% | 3,072,781 | 9,700 | 0.1 |
6.66
13.31
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2022 |
9.20
|
200 | 9.30 | 9.30 | 9.01 | 0 | 0 | 0 |
06/09/2022 |
9.30
|
1,600 | 9.30 | 9.30 | 8.91 | 0 | 0 | 0 |
05/09/2022 |
9.30
|
2,200 | 9.10 | 9.30 | 8.91 | 0 | 0 | 0 |
31/08/2022 |
9.10
|
4,600 | 9.20 | 9.20 | 8.81 | 0 | 0 | 0 |
30/08/2022 |
9.20
|
2,700 | 9.01 | 9.20 | 8.91 | 0 | 0 | 0 |
29/08/2022 |
9.01
|
3,700 | 9.40 | 9.59 | 9.01 | 0 | 0 | 0 |
26/08/2022 |
9.40
|
200 | 9.79 | 9.79 | 9.10 | 0 | 0 | 0 |
25/08/2022 |
9.79
|
1,200 | 9.59 | 9.79 | 9.30 | 0 | 0 | 0 |
24/08/2022 |
9.59
|
2,000 | 9.40 | 9.79 | 9.40 | 0 | 0 | 0 |
23/08/2022 |
9.40
|
200 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
22/08/2022 |
9.50
|
200 | 9.59 | 9.59 | 9.30 | 0 | 0 | 0 |
19/08/2022 |
9.59
|
2,200 | 9.59 | 9.59 | 9.20 | 0 | 0 | 0 |
18/08/2022 |
9.59
|
300 | 9.50 | 9.59 | 9.30 | 0 | 0 | 0 |
17/08/2022 |
9.50
|
200 | 9.69 | 9.69 | 9.30 | 0 | 0 | 0 |
16/08/2022 |
9.69
|
3,600 | 9.79 | 9.79 | 9.10 | 0 | 0 | 0 |
15/08/2022 |
9.79
|
1,700 | 10.87 | 10.87 | 9.20 | 0 | 0 | 0 |
12/08/2022 |
10.87
|
4,200 | 9.69 | 10.87 | 9.10 | 0 | 0 | 0 |
11/08/2022 |
9.69
|
200 | 9.30 | 9.69 | 9.30 | 0 | 0 | 0 |
10/08/2022 |
9.30
|
2,700 | 9.69 | 9.69 | 9.20 | 0 | 0 | 0 |
09/08/2022 |
9.69
|
200 | 10.87 | 10.87 | 9.30 | 0 | 0 | 0 |
08/08/2022 |
10.87
|
3,900 | 9.79 | 10.87 | 9.10 | 0 | 0 | 0 |
05/08/2022 |
9.79
|
2,900 | 9.59 | 9.99 | 9.10 | 0 | 0 | 0 |
04/08/2022 |
9.59
|
700 | 9.30 | 9.89 | 9.10 | 0 | 0 | 0 |
03/08/2022 |
9.30
|
1,500 | 9.69 | 9.79 | 8.91 | 0 | 0 | 0 |
02/08/2022 |
9.69
|
4,000 | 9.79 | 9.79 | 8.81 | 0 | 400 | -0.0 |
01/08/2022 |
9.79
|
800 | 10.08 | 10.08 | 9.30 | 0 | 0 | 0 |
29/07/2022 |
10.08
|
800 | 9.20 | 10.08 | 9.30 | 0 | 0 | 0 |
28/07/2022 |
9.20
|
1,800 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
27/07/2022 |
9.40
|
300 | 9.40 | 9.40 | 9.01 | 0 | 0 | 0 |
26/07/2022 |
9.40
|
802 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
25/07/2022 |
9.30
|
200 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
22/07/2022 |
9.40
|
300 | 9.69 | 9.69 | 9.30 | 0 | 0 | 0 |
21/07/2022 |
9.69
|
800 | 9.50 | 9.69 | 9.10 | 0 | 0 | 0 |
20/07/2022 |
9.50
|
9,600 | 9.59 | 9.59 | 9.01 | 0 | 0 | 0 |
19/07/2022 |
9.59
|
1,000 | 9.30 | 9.59 | 9.10 | 0 | 0 | 0 |
18/07/2022 |
9.30
|
200 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
15/07/2022 |
9.50
|
2,300 | 9.79 | 9.79 | 9.01 | 0 | 0 | 0 |
14/07/2022 |
9.79
|
1,100 | 9.10 | 9.79 | 9.10 | 0 | 0 | 0 |
13/07/2022 |
9.10
|
3,100 | 9.20 | 9.69 | 9.10 | 0 | 0 | 0 |
12/07/2022 |
9.20
|
1,900 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
11/07/2022 |
9.40
|
1,000 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
08/07/2022 |
9.50
|
2,600 | 9.01 | 9.59 | 8.91 | 0 | 0 | 0 |
07/07/2022 |
9.01
|
23,200 | 9.20 | 9.89 | 9.01 | 0 | 0 | 0 |
06/07/2022 |
9.20
|
2,000 | 9.30 | 9.59 | 9.10 | 0 | 0 | 0 |
05/07/2022 |
9.30
|
2,000 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
04/07/2022 |
9.40
|
2,000 | 9.01 | 9.40 | 9.10 | 0 | 0 | 0 |
01/07/2022 |
9.01
|
1,500 | 9.30 | 9.30 | 9.01 | 0 | 0 | 0 |
30/06/2022 |
9.30
|
1,500 | 9.99 | 9.99 | 9.20 | 0 | 0 | 0 |
29/06/2022 |
9.99
|
500 | 9.40 | 9.99 | 9.40 | 0 | 0 | 0 |
28/06/2022 |
9.40
|
500 | 9.79 | 9.79 | 9.20 | 0 | 0 | 0 |
27/06/2022 |
9.79
|
11,100 | 9.20 | 9.79 | 8.81 | 0 | 0 | 0 |
24/06/2022 |
9.20
|
1,300 | 9.20 | 9.20 | 8.81 | 0 | 0 | 0 |
23/06/2022 |
9.20
|
800 | 9.20 | 9.20 | 8.91 | 0 | 0 | 0 |
22/06/2022 |
9.20
|
200 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
21/06/2022 |
9.20
|
200 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
20/06/2022 |
9.30
|
200 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
17/06/2022 |
9.30
|
300 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
16/06/2022 |
9.40
|
200 | 9.79 | 9.79 | 9.30 | 0 | 0 | 0 |
15/06/2022 |
9.79
|
400 | 9.20 | 9.79 | 9.20 | 0 | 0 | 0 |
14/06/2022 |
9.20
|
200 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
13/06/2022 |
9.40
|
200 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
10/06/2022 |
9.40
|
13,800 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
09/06/2022 |
9.50
|
200 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
08/06/2022 |
9.30
|
200 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
07/06/2022 |
9.40
|
5,100 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
06/06/2022 |
9.30
|
400 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
03/06/2022 |
9.20
|
1,400 | 9.10 | 9.20 | 9.01 | 0 | 0 | 0 |
02/06/2022 |
9.10
|
3,500 | 9.20 | 9.20 | 9.01 | 0 | 0 | 0 |
01/06/2022 |
9.20
|
200 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
31/05/2022 |
9.40
|
3,100 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
30/05/2022 |
9.20
|
1,000 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
27/05/2022 |
9.30
|
300 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
26/05/2022 |
9.20
|
1,200 | 8.91 | 9.30 | 9.20 | 0 | 0 | 0 |
25/05/2022 |
8.91
|
200 | 9.30 | 9.30 | 8.91 | 0 | 0 | 0 |
24/05/2022 |
9.30
|
1,100 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
23/05/2022 |
9.40
|
1,100 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
20/05/2022 |
9.40
|
1,500 | 9.30 | 9.79 | 9.40 | 0 | 0 | 0 |
19/05/2022 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
18/05/2022 |
9.30
|
1,100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
17/05/2022 |
9.30
|
1,500 | 9.59 | 9.59 | 9.30 | 0 | 0 | 0 |
16/05/2022 |
9.59
|
1,007 | 9.30 | 9.59 | 9.30 | 0 | 0 | 0 |
13/05/2022 |
9.30
|
2,500 | 9.30 | 9.69 | 9.30 | 0 | 0 | 0 |
12/05/2022 |
9.30
|
21,400 | 9.69 | 9.69 | 9.30 | 0 | 0 | 0 |
11/05/2022 |
9.69
|
607 | 9.59 | 9.69 | 9.69 | 0 | 0 | 0 |
10/05/2022 |
9.59
|
1,200 | 9.69 | 9.69 | 9.40 | 0 | 0 | 0 |
09/05/2022 |
9.69
|
1,400 | 10.08 | 10.08 | 9.40 | 0 | 0 | 0 |
06/05/2022 |
10.08
|
1,600 | 9.50 | 10.08 | 9.30 | 0 | 0 | 0 |
05/05/2022 |
9.50
|
400 | 9.79 | 9.79 | 9.40 | 0 | 0 | 0 |
04/05/2022 |
9.79
|
300 | 9.79 | 9.79 | 9.30 | 0 | 0 | 0 |
29/04/2022 |
9.79
|
300 | 9.99 | 9.99 | 9.69 | 0 | 0 | 0 |
28/04/2022 |
9.99
|
200 | 9.69 | 9.99 | 9.99 | 0 | 0 | 0 |
27/04/2022 |
9.69
|
1,000 | 9.69 | 9.69 | 9.30 | 0 | 0 | 0 |
26/04/2022 |
9.69
|
500 | 9.59 | 9.69 | 9.30 | 0 | 0 | 0 |
25/04/2022 |
9.59
|
100 | 9.69 | 9.69 | 9.59 | 0 | 0 | 0 |
22/04/2022 |
9.69
|
400 | 9.30 | 9.79 | 9.30 | 0 | 0 | 0 |
21/04/2022 |
9.30
|
600 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
20/04/2022 |
9.30
|
1,500 | 9.89 | 9.89 | 9.30 | 0 | 0 | 0 |
19/04/2022 |
9.89
|
100 | 9.79 | 9.89 | 9.89 | 0 | 0 | 0 |
18/04/2022 |
9.79
|
500 | 9.79 | 10.28 | 9.79 | 0 | 0 | 0 |
15/04/2022 |
9.79
|
1,100 | 9.79 | 9.79 | 9.69 | 0 | 0 | 0 |